Matthews Japan Fund Institutional Class (MIJFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.54
+0.41 (1.85%)
Jun 27, 2025, 8:06 AM EDT
MIJFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.85% |
| Jun 25, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.27% |
| Jun 24, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.28% |
| Jun 23, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.55% |
| Jun 20, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.85% |
| Jun 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.14% |
| Jun 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.30% |
| Jun 16, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.45% |
| Jun 13, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.47% |
| Jun 12, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.81% |
| Jun 11, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.40% |
| Jun 10, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.13% |
| Jun 9, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.49% |
| Jun 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.54% |
| Jun 5, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.11% |
| Jun 4, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.09% |
| Jun 3, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.49% |
| Jun 2, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2.02% |
| May 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.31% |
| May 29, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.77% |
| May 28, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.74% |
| May 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.46% |
| May 23, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.06% |
| May 22, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.79% |
| May 21, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.28% |
| May 20, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.32% |
| May 19, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.46% |
| May 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.46% |
| May 15, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.18% |
| May 14, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.66% |
| May 13, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.28% |
| May 12, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.70% |
| May 9, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.56% |
| May 8, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| May 7, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.52% |
| May 6, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.23% |
| May 5, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.47% |
| May 2, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.66% |
| May 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% |
| Apr 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% |
| Apr 29, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.24% |
| Apr 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.02% |
| Apr 25, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Apr 24, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.32% |
| Apr 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Apr 22, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.94% |
| Apr 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.30% |
| Apr 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.09% |
| Apr 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.66% |
| Apr 15, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.71% |